SNT Energy Co., Ltd. (KRX:100840)
South Korea · Delayed Price · Currency is KRW 53,700
-1,100 (-2.01%)
At close: Oct 2, 2025
SNT Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 54,300.00 | 54,500.00 | 52,200.00 | 53,200.00 | 53,200.00 | -2.92% | 232,478 |
| Oct 1, 2025 | 54,200.00 | 55,400.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.74% | 155,387 |
| Sep 30, 2025 | 54,000.00 | 55,900.00 | 52,600.00 | 54,400.00 | 54,400.00 | 2.06% | 114,157 |
| Sep 29, 2025 | 52,200.00 | 53,800.00 | 50,500.00 | 53,300.00 | 53,300.00 | 1.91% | 136,148 |
| Sep 26, 2025 | 54,000.00 | 54,200.00 | 51,700.00 | 52,300.00 | 52,300.00 | -2.97% | 129,591 |
| Sep 25, 2025 | 57,000.00 | 57,000.00 | 53,000.00 | 53,900.00 | 53,900.00 | -3.41% | 157,841 |
| Sep 24, 2025 | 56,700.00 | 57,800.00 | 55,600.00 | 55,800.00 | 55,800.00 | 0.36% | 186,921 |
| Sep 23, 2025 | 55,400.00 | 57,900.00 | 54,200.00 | 55,600.00 | 55,600.00 | 1.28% | 177,212 |
| Sep 22, 2025 | 56,900.00 | 57,400.00 | 53,800.00 | 54,900.00 | 54,900.00 | -0.18% | 196,655 |
| Sep 19, 2025 | 56,000.00 | 56,400.00 | 54,000.00 | 55,000.00 | 55,000.00 | -2.14% | 168,909 |
| Sep 18, 2025 | 57,800.00 | 58,100.00 | 55,300.00 | 56,200.00 | 56,200.00 | -2.26% | 223,647 |
| Sep 17, 2025 | 60,600.00 | 60,600.00 | 57,400.00 | 57,500.00 | 57,500.00 | -3.69% | 116,129 |
| Sep 16, 2025 | 59,800.00 | 60,800.00 | 59,300.00 | 59,700.00 | 59,700.00 | 0.51% | 174,622 |
| Sep 15, 2025 | 58,900.00 | 59,400.00 | 57,100.00 | 59,400.00 | 59,400.00 | -0.67% | 205,179 |
| Sep 12, 2025 | 63,000.00 | 63,100.00 | 59,500.00 | 59,800.00 | 59,800.00 | -6.71% | 308,274 |
| Sep 11, 2025 | 62,400.00 | 67,900.00 | 61,400.00 | 64,100.00 | 64,100.00 | 4.40% | 502,499 |
| Sep 10, 2025 | 60,300.00 | 61,700.00 | 59,700.00 | 61,400.00 | 61,400.00 | 2.16% | 143,482 |
| Sep 9, 2025 | 60,200.00 | 61,400.00 | 58,500.00 | 60,100.00 | 60,100.00 | 0.33% | 168,967 |
| Sep 8, 2025 | 59,600.00 | 60,500.00 | 58,000.00 | 59,900.00 | 59,900.00 | -0.99% | 199,403 |
| Sep 5, 2025 | 60,800.00 | 62,200.00 | 59,900.00 | 60,500.00 | 60,500.00 | -0.82% | 149,292 |
| Sep 4, 2025 | 62,400.00 | 62,700.00 | 60,500.00 | 61,000.00 | 61,000.00 | -1.61% | 129,603 |
| Sep 3, 2025 | 60,600.00 | 63,600.00 | 60,600.00 | 62,000.00 | 62,000.00 | 3.16% | 203,313 |
| Sep 2, 2025 | 59,500.00 | 62,900.00 | 59,100.00 | 60,100.00 | 60,100.00 | 2.04% | 223,654 |
| Sep 1, 2025 | 62,000.00 | 62,000.00 | 58,700.00 | 58,900.00 | 58,900.00 | -4.07% | 172,588 |
| Aug 29, 2025 | 63,500.00 | 66,800.00 | 60,000.00 | 61,400.00 | 61,400.00 | 5.68% | 507,090 |
| Aug 28, 2025 | 57,200.00 | 60,500.00 | 56,500.00 | 58,100.00 | 58,100.00 | - | 137,920 |
| Aug 27, 2025 | 58,000.00 | 59,800.00 | 56,900.00 | 58,100.00 | 58,100.00 | 1.93% | 316,058 |
| Aug 26, 2025 | 52,800.00 | 58,800.00 | 51,600.00 | 57,000.00 | 57,000.00 | 8.37% | 372,262 |
| Aug 25, 2025 | 54,000.00 | 55,000.00 | 51,800.00 | 52,600.00 | 52,600.00 | - | 175,919 |
| Aug 22, 2025 | 50,200.00 | 53,300.00 | 49,600.00 | 52,600.00 | 52,600.00 | 6.59% | 308,638 |
| Aug 21, 2025 | 47,000.00 | 49,950.00 | 46,950.00 | 49,350.00 | 49,350.00 | 4.11% | 214,625 |
| Aug 20, 2025 | 45,000.00 | 48,300.00 | 44,500.00 | 47,400.00 | 47,400.00 | 0.64% | 213,953 |
| Aug 19, 2025 | 48,000.00 | 48,650.00 | 46,100.00 | 47,100.00 | 47,100.00 | -2.69% | 165,266 |
| Aug 18, 2025 | 48,500.00 | 49,750.00 | 46,700.00 | 48,400.00 | 48,400.00 | -3.01% | 148,412 |
| Aug 14, 2025 | 49,600.00 | 52,300.00 | 48,650.00 | 49,900.00 | 49,900.00 | -0.99% | 313,384 |
| Aug 13, 2025 | 53,100.00 | 53,100.00 | 49,850.00 | 50,400.00 | 50,400.00 | -1.18% | 120,370 |
| Aug 12, 2025 | 52,000.00 | 54,000.00 | 49,700.00 | 51,000.00 | 51,000.00 | -1.92% | 146,522 |
| Aug 11, 2025 | 50,000.00 | 52,300.00 | 48,550.00 | 52,000.00 | 52,000.00 | 4.94% | 201,135 |
| Aug 8, 2025 | 49,000.00 | 50,300.00 | 48,000.00 | 49,550.00 | 49,550.00 | 1.12% | 131,137 |
| Aug 7, 2025 | 50,800.00 | 53,000.00 | 48,250.00 | 49,000.00 | 49,000.00 | -3.54% | 236,552 |
| Aug 6, 2025 | 50,700.00 | 52,000.00 | 50,000.00 | 50,800.00 | 50,800.00 | -0.59% | 99,381 |
| Aug 5, 2025 | 49,550.00 | 52,000.00 | 49,550.00 | 51,100.00 | 51,100.00 | 3.13% | 188,611 |
| Aug 4, 2025 | 45,500.00 | 49,750.00 | 45,000.00 | 49,550.00 | 49,550.00 | 7.95% | 257,643 |
| Aug 1, 2025 | 48,200.00 | 49,150.00 | 43,850.00 | 45,900.00 | 45,900.00 | -6.99% | 496,468 |
| Jul 31, 2025 | 51,600.00 | 51,900.00 | 47,900.00 | 49,350.00 | 49,350.00 | -4.36% | 302,270 |
| Jul 30, 2025 | 53,400.00 | 53,500.00 | 48,100.00 | 51,600.00 | 51,600.00 | -6.18% | 304,339 |
| Jul 29, 2025 | 52,900.00 | 56,600.00 | 50,500.00 | 55,000.00 | 55,000.00 | 6.80% | 469,562 |
| Jul 28, 2025 | 49,350.00 | 52,000.00 | 48,700.00 | 51,500.00 | 51,500.00 | - | 274,345 |
| Jul 25, 2025 | 50,500.00 | 53,100.00 | 48,500.00 | 51,500.00 | 51,500.00 | 4.57% | 1,199,837 |
| Jul 24, 2025 | 47,850.00 | 49,250.00 | 45,000.00 | 49,250.00 | 49,250.00 | 29.95% | 3,483,613 |